American Airlines Gp (NQ: AAL )

20.94 USD +0.08 (+0.38%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 36.31 36.55 35.55 35.77 7,706,274 -0.57(-1.57%)
Jan 30, 2019 36.43 36.68 36.17 36.34 7,428,946 +0.05(+0.14%)
Jan 29, 2019 36.76 37.08 36.07 36.29 8,739,433 -0.28(-0.77%)
Jan 28, 2019 34.53 36.62 34.50 36.57 14,838,283 +1.59(+4.55%)
Jan 25, 2019 33.94 35.50 33.76 34.98 15,933,700 +1.32(+3.92%)
Jan 24, 2019 34.26 34.35 32.83 33.66 15,527,427 +2.01(+6.35%)
Jan 23, 2019 32.93 33.10 31.39 31.65 14,300,164 -1.09(-3.33%)
Jan 22, 2019 33.76 33.88 32.45 32.74 14,595,705 -1.23(-3.62%)
Jan 18, 2019 33.84 34.04 33.15 33.97 5,817,700 +0.39(+1.16%)
Jan 17, 2019 32.75 33.89 32.63 33.58 5,911,700 +0.74(+2.25%)
Jan 16, 2019 32.82 33.67 32.74 32.84 9,144,435 +0.74(+2.31%)
Jan 15, 2019 31.88 32.86 31.63 32.10 7,631,401 +0.39(+1.23%)
Jan 14, 2019 31.40 31.93 30.70 31.71 5,876,921 -0.09(-0.28%)
Jan 11, 2019 31.80 31.99 31.10 31.80 6,900,300 -0.24(-0.75%)
Jan 10, 2019 30.62 32.21 29.78 32.04 19,724,639 -1.38(-4.13%)
Jan 09, 2019 32.42 33.55 32.30 33.42 6,179,397 +1.00(+3.08%)
Jan 08, 2019 33.36 33.65 32.20 32.42 7,106,852 -0.53(-1.61%)
Jan 07, 2019 31.99 33.48 31.24 32.95 8,009,542 +0.91(+2.84%)
Jan 04, 2019 30.44 32.09 30.40 32.04 9,369,600 +1.98(+6.59%)
Jan 03, 2019 31.69 31.85 28.81 30.06 16,819,384 -2.42(-7.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.